Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.4 | 10.8345534407 | 68.3 | 80.9 | 66.099999 | 7167 | 76.19139395 | DE |
| 4 | 8.7 | 12.9850746269 | 67 | 80.9 | 65.4 | 3725 | 72.29085431 | DE |
| 12 | 10.9 | 16.8209876543 | 64.8 | 80.9 | 53 | 3448 | 65.07180583 | DE |
| 26 | -0.399999 | -0.525622871559 | 76.099999 | 83.599999 | 53 | 2703 | 68.25025377 | DE |
| 52 | 7.2 | 10.5109489051 | 68.5 | 91.4 | 53 | 3279 | 71.64077033 | DE |
| 156 | 20 | 35.9066427289 | 55.7 | 93.9 | 34.9 | 12763 | 63.99116206 | DE |
| 260 | 46.7 | 161.034482759 | 29 | 93.9 | 15.92 | 16527 | 45.13447195 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 76.099999 | -1.5 | -1.93 | 78 | 80.9 | 76.099999 | 14619 |
| 1736198820 | 77.599999 | 8.6 | 12.46 | 68.9 | 78.9 | 68 | 12148 |
| 1735939620 | 69 | 1.6 | 2.37 | 67.2 | 69 | 66.599999 | 591 |
| 1735853220 | 67.4 | -0.6 | -0.88 | 68.3 | 68.3 | 66.099999 | 1311 |
| 1735594020 | 68 | -1.6 | -2.30 | 69.2 | 69.2 | 68 | 1263 |
| 1735334820 | 69.599999 | 3 | 4.50 | 66.599999 | 69.599999 | 66.599999 | 2506 |
| 1734989220 | 66.599999 | -2.1 | -3.06 | 68.8 | 69 | 66.599999 | 1519 |
| 1734730020 | 68.7 | 2.3 | 3.46 | 66 | 68.7 | 65.4 | 1311 |
| 1734643620 | 66.4 | -2.8 | -4.05 | 69 | 69.3 | 66.3 | 4353 |
| 1734557220 | 69.2 | 0 | 0.00 | 69.599999 | 71.4 | 69.2 | 3002 |
| 1734470820 | 69.2 | 1.5 | 2.22 | 67.9 | 70.3 | 67 | 5536 |
| 1734384420 | 67.7 | -0.9 | -1.31 | 68.599999 | 68.7 | 66.599999 | 2584 |
| 1734125220 | 68.599999 | 1.1 | 1.63 | 67.599999 | 68.9 | 67.4 | 3147 |
| 1734038820 | 67.5 | 1.6 | 2.43 | 66.9 | 67.9 | 65.8 | 1187 |
| 1733952420 | 65.9 | -1 | -1.49 | 67 | 67.9 | 65.9 | 800 |
| 1733866020 | 66.9 | 0 | 0.00 | 65.7 | 67.9 | 65.2 | 3977 |
| 1733779620 | 66.9 | 0.5 | 0.75 | 66.9 | 67.7 | 65.7 | 3486 |
| 1733520420 | 66.4 | 1.3 | 2.00 | 64.3 | 66.8 | 64.099999 | 5367 |
| 1733434020 | 65.099999 | 1.7 | 2.68 | 63.4 | 65.099999 | 63.4 | 4311 |
| 1733347620 | 63.4 | 3.6 | 6.02 | 59.9 | 64.4 | 59.9 | 2841 |
| 1733261220 | 59.8 | 1.7 | 2.93 | 59.4 | 59.9 | 58.4 | 2223 |
| 1733174820 | 58.1 | -4.2 | -6.74 | 62.3 | 62.6 | 58.1 | 4061 |
| 1732915620 | 62.3 | 0 | 0.00 | 61.9 | 63 | 60.6 | 1208 |
| 1732829220 | 62.3 | 1.5 | 2.47 | 60.9 | 62.9 | 60.9 | 1178 |
| 1732742820 | 60.8 | -1.2 | -1.94 | 62 | 62 | 60.8 | 316 |
| 1732656420 | 62 | -1.4 | -2.21 | 62.5 | 64.4 | 61.8 | 671 |
| 1732570020 | 63.4 | 1.4 | 2.26 | 62.8 | 63.4 | 61.4 | 1548 |
| 1732310820 | 62 | -0.8 | -1.27 | 60.6 | 62.6 | 60.6 | 3086 |
| 1732224420 | 62.8 | 1.7 | 2.78 | 61.4 | 62.8 | 61.4 | 1024 |
| 1732138020 | 61.1 | -2.8 | -4.38 | 62.7 | 64.2 | 61.1 | 1724 |
| 1732051620 | 63.9 | -0.1 | -0.16 | 63.6 | 64.7 | 61.7 | 4499 |
| 1731965220 | 64 | -1.6 | -2.44 | 65.599999 | 66 | 63.2 | 878 |
| 1731705960 | 65.599999 | -2.1 | -3.10 | 68 | 68.4 | 65.599999 | 2503 |
| 1731619560 | 67.7 | 3.8 | 5.95 | 64 | 68 | 64 | 3700 |
| 1731533160 | 63.9 | -3.7 | -5.47 | 67.4 | 67.4 | 62.7 | 2726 |
| 1731446820 | 67.599999 | 2.9 | 4.48 | 64.099999 | 69 | 62.6 | 5780 |
| 1731360420 | 64.7 | 0.7 | 1.09 | 63.2 | 64.7 | 63 | 3046 |
| 1731101220 | 64 | 1.2 | 1.91 | 62.8 | 64.2 | 61.6 | 1036 |
| 1731014760 | 62.8 | 0.1 | 0.16 | 63.5 | 64.3 | 62 | 2319 |
| 1730928360 | 62.7 | -2.4 | -3.69 | 63.5 | 65 | 62.4 | 7342 |
| 1730841960 | 65.099999 | 8.7 | 15.43 | 56.4 | 65.099999 | 55.6 | 10961 |
| 1730755560 | 56.4 | -0.6 | -1.05 | 58 | 58.5 | 55.5 | 5752 |
| 1730496360 | 57 | 1.8 | 3.26 | 54.1 | 57.4 | 53.9 | 3827 |
| 1730409960 | 55.2 | 0.8 | 1.47 | 54.1 | 56.4 | 54.1 | 4287 |
| 1730323560 | 54.4 | -2.6 | -4.56 | 57.3 | 58 | 53 | 8107 |
| 1730237160 | 57 | -1.8 | -3.06 | 59.9 | 59.9 | 57 | 5067 |
| 1730150760 | 58.8 | -1.6 | -2.65 | 60.1 | 61.4 | 58.5 | 5189 |
| 1729888020 | 60.4 | -1 | -1.63 | 61 | 61.8 | 60.1 | 3337 |
| 1729801560 | 61.4 | 0.2 | 0.33 | 61.8 | 61.8 | 60.2 | 2932 |
| 1729715160 | 61.2 | -1.4 | -2.24 | 62.8 | 64 | 61.2 | 3204 |
| 1729628760 | 62.6 | -0.2 | -0.32 | 63.1 | 63.9 | 62.4 | 1326 |
| 1729542360 | 62.8 | -1.4 | -2.18 | 64.599999 | 64.599999 | 62.8 | 5560 |
| 1729283160 | 64.2 | 0 | 0.00 | 64.2 | 65.9 | 64.2 | 911 |
| 1729196760 | 64.2 | -0.5 | -0.77 | 64.9 | 65.099999 | 64.2 | 869 |
| 1729110360 | 64.7 | -0.2 | -0.31 | 64.8 | 64.9 | 63.6 | 1581 |
| 1729023960 | 64.9 | -2.2 | -3.28 | 66 | 66.9 | 63.9 | 2992 |
| 1728937620 | 67.099999 | 1.8 | 2.76 | 65.2 | 67.4 | 65.2 | 1050 |
| 1728678360 | 65.3 | -1.4 | -2.10 | 66 | 66.8 | 64.2 | 1728 |
| 1728591960 | 66.7 | 0 | 0.00 | 66.7 | 66.7 | 65.3 | 569 |
| 1728505560 | 66.7 | 1.8 | 2.77 | 64.7 | 66.7 | 64.2 | 841 |
| 1728419160 | 64.9 | -1.5 | -2.26 | 66.099999 | 66.099999 | 64 | 1468 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
